Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 8.130 8.230 8.090 8.150 224,106 +0.30(+3.82%)
Sep 27, 2013 7.860 7.910 7.780 7.850 116,696 -0.12(-1.51%)
Sep 26, 2013 8.160 8.180 7.938 7.970 160,377 +0.25(+3.24%)
Sep 25, 2013 7.810 7.820 7.680 7.720 152,888 -0.37(-4.57%)
Sep 24, 2013 8.200 8.220 8.000 8.090 520,015 +0.08(+1.00%)
Sep 23, 2013 7.780 8.110 7.750 8.010 582,702 +0.25(+3.22%)
Sep 20, 2013 7.830 7.840 7.660 7.760 237,819 -0.20(-2.51%)
Sep 19, 2013 8.010 8.010 7.930 7.960 82,787 -0.10(-1.24%)
Sep 18, 2013 7.970 8.060 7.830 8.060 704,978 +0.05(+0.62%)
Sep 17, 2013 7.990 8.010 7.931 8.010 129,948 -0.04(-0.50%)
Sep 16, 2013 8.030 8.050 7.990 8.050 129,528 +0.04(+0.50%)
Sep 13, 2013 8.000 8.090 8.000 8.010 117,250 -0.14(-1.72%)
Sep 12, 2013 8.160 8.210 8.040 8.150 244,538 -0.05(-0.61%)
Sep 11, 2013 8.120 8.200 8.093 8.200 165,439 +0.22(+2.76%)
Sep 10, 2013 8.090 8.160 7.840 7.980 432,819 -0.03(-0.37%)
Sep 09, 2013 8.020 8.090 7.920 8.010 254,948 +0.08(+1.01%)
Sep 06, 2013 7.920 8.030 7.810 7.930 224,715 +0.01(+0.13%)
Sep 05, 2013 8.000 8.160 7.630 7.920 610,448 +0.60(+8.20%)
Sep 04, 2013 7.230 7.430 7.200 7.320 195,267 +0.01(+0.14%)
Sep 03, 2013 7.270 7.390 7.270 7.310 464,476 +0.38(+5.48%)
Aug 30, 2013 7.000 7.020 6.890 6.930 339,470 +0.53(+8.28%)
Aug 29, 2013 6.500 6.510 6.380 6.400 169,673 -0.07(-1.08%)
Aug 28, 2013 6.370 6.520 6.370 6.470 89,011 +0.11(+1.73%)
Aug 27, 2013 6.410 6.440 6.360 6.360 200,448 -0.18(-2.75%)
Aug 26, 2013 6.510 6.600 6.500 6.540 148,789 -0.10(-1.51%)
Aug 23, 2013 6.560 6.640 6.560 6.640 71,298 +0.06(+0.91%)
Aug 22, 2013 6.550 6.590 6.510 6.580 98,944 +0.06(+0.92%)
Aug 21, 2013 6.620 6.660 6.520 6.520 107,428 -0.19(-2.83%)
Aug 20, 2013 6.740 6.790 6.700 6.710 114,070 -0.14(-2.04%)
Aug 19, 2013 6.830 6.880 6.810 6.850 261,213 -0.05(-0.72%)
Aug 16, 2013 6.980 7.000 6.900 6.900 97,670 +0.07(+1.02%)
Aug 15, 2013 6.780 6.840 6.697 6.830 127,369 +0.06(+0.89%)
Aug 14, 2013 6.770 6.830 6.760 6.770 67,372 -0.02(-0.29%)
Aug 13, 2013 6.840 6.950 6.770 6.790 164,415 -0.02(-0.29%)
Aug 12, 2013 6.810 6.940 6.780 6.810 197,061 -0.05(-0.73%)
Aug 09, 2013 6.800 6.890 6.800 6.860 275,986 +0.16(+2.39%)
Aug 08, 2013 6.750 6.810 6.670 6.700 189,864 +0.09(+1.36%)
Aug 07, 2013 6.530 6.610 6.481 6.610 183,862 +0.33(+5.25%)
Aug 06, 2013 6.340 6.350 6.240 6.280 750,571 -0.17(-2.64%)
Aug 05, 2013 6.400 6.450 6.340 6.450 319,188 -0.10(-1.53%)
Aug 02, 2013 6.550 6.620 6.500 6.550 339,377 -0.25(-3.68%)
Aug 01, 2013 6.760 6.810 6.690 6.800 255,001 -0.08(-1.16%)
Jul 31, 2013 6.780 6.890 6.714 6.880 277,816 -0.17(-2.41%)
Jul 30, 2013 7.120 7.200 7.040 7.050 130,459 +0.04(+0.57%)
Jul 29, 2013 7.040 7.080 6.970 7.010 132,778 -0.19(-2.64%)
Jul 26, 2013 7.140 7.250 7.140 7.200 246,948 +0.18(+2.56%)
Jul 25, 2013 7.000 7.050 6.961 7.020 115,775 +0.03(+0.43%)
Jul 24, 2013 6.960 7.030 6.840 6.990 191,451 +0.03(+0.43%)
Jul 23, 2013 6.780 6.960 6.740 6.960 458,626 +0.62(+9.78%)
Jul 22, 2013 6.410 6.460 6.340 6.340 576,288 -0.12(-1.86%)
Jul 19, 2013 6.340 6.460 6.310 6.460 227,650 +0.16(+2.54%)
Jul 18, 2013 6.260 6.300 6.200 6.300 431,143 -0.09(-1.41%)
Jul 17, 2013 6.480 6.530 6.350 6.390 135,209 +0.00(+0.00%)
Jul 16, 2013 6.450 6.470 6.260 6.390 776,825 -0.25(-3.77%)
Jul 15, 2013 6.560 6.640 6.510 6.640 166,198 +0.13(+2.00%)
Jul 12, 2013 6.590 6.590 6.480 6.510 453,941 -0.43(-6.20%)
Jul 11, 2013 6.870 6.940 6.820 6.940 67,683 +0.20(+2.97%)
Jul 10, 2013 6.740 6.820 6.690 6.740 232,902 -0.18(-2.60%)
Jul 09, 2013 6.960 6.930 6.800 6.920 164,177 +0.24(+3.59%)
Jul 08, 2013 6.620 6.700 6.584 6.680 115,991 +0.07(+1.06%)
Jul 05, 2013 6.590 6.630 6.530 6.610 158,401 -0.09(-1.34%)
Jul 03, 2013 6.720 6.810 6.700 6.700 270,585 -0.05(-0.74%)
Jul 02, 2013 6.890 6.890 6.750 6.750 242,046 -0.28(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.